Italia markets close in 1 hour 4 minutes

iShares IV Public Limited Company - iShares Euro Government Bond 20yr Target Duration UCITS ETF (020Y.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3848-0,0502 (-1,46%)
Al 02:59PM BST. Mercato aperto.
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 20233,40493,40683,35113,38483,38481.379
02 ott 20233,45133,45633,42623,43503,435091
29 set 20233,44513,47003,43733,47003,4700368
28 set 20233,44773,45253,38403,38403,38401.480
27 set 20233,49213,49993,46313,46313,463115
26 set 20233,48003,50003,47973,49403,49401.015
25 set 20233,54693,54693,48913,49363,4936372.120
22 set 20233,56093,56093,53843,53843,53843.880
21 set 20233,56653,56993,54503,55853,55851.286
20 set 20233,56203,57983,56203,57583,5758678
19 set 20233,58273,58273,56603,57063,5706264
18 set 20233,59203,59403,57003,57003,5700127
15 set 2023------
14 set 20233,64573,64603,64363,64363,6436378
13 set 20233,62513,62863,60803,61323,61324
12 set 20233,64383,64513,62403,62403,624081
11 set 20233,62713,64093,62283,62313,62313.158
08 set 20233,65833,65913,65833,65913,65916
07 set 20233,62503,63723,62003,62363,62361.149
06 set 20233,64093,64113,61963,62123,621250
05 set 20233,65703,65993,64403,64403,644030
04 set 20233,67273,68343,67203,67323,673231
01 set 20233,72763,73023,70793,70793,707932
31 ago 20233,72013,73403,72013,73403,734046
30 ago 20233,70063,70933,70063,70933,70934
29 ago 20233,68473,69883,68473,69883,69884.531
25 ago 20233,70373,70563,68343,69073,69072.053
24 ago 20233,74423,75613,71493,71493,714911
23 ago 20233,66183,71043,66183,71043,710431
22 ago 20233,60333,62913,59853,62803,62801.431
21 ago 20233,64583,64583,59413,59413,5941562.095
18 ago 20233,66503,66503,63293,63293,632985.115
17 ago 20233,61113,61393,60613,60623,60626
16 ago 20233,63123,64223,62053,64223,642244
15 ago 20233,63013,63013,59593,60303,6030147
14 ago 20233,64863,66653,64653,64873,64871.001
11 ago 20233,68653,68653,65193,66093,660996
10 ago 20233,73013,73013,71283,71283,71284
09 ago 20233,73373,73373,72203,72203,7220253
08 ago 20233,73673,75923,73673,75923,759214
07 ago 20233,68783,70053,65203,67723,6772108
04 ago 20233,65913,69263,65813,69263,692613
03 ago 20233,69093,69093,66263,66263,662646
02 ago 20233,75023,75023,69953,69953,6995111
01 ago 20233,73473,75323,71693,72013,72016
31 lug 20233,72883,73003,72433,73003,73004
28 lug 20233,70803,75723,70063,74213,74211.507
27 lug 20233,78513,81953,76313,77523,775289
26 lug 20233,78233,79763,78233,79763,7976158
25 lug 20233,78583,80503,78583,80503,80501.926
24 lug 20233,79693,83273,79243,81153,811595
21 lug 2023------
20 lug 20233,81333,81333,81273,81273,81272.980
19 lug 20233,89023,89023,86853,86853,86853
18 lug 20233,82123,82123,82123,82123,8212-
17 lug 20233,77803,79353,77203,77203,772010
14 lug 20233,77123,77123,77123,77123,77123
13 lug 20233,78383,78383,76163,76163,7616100
12 lug 20233,69243,71423,68243,71423,71427
11 lug 20233,70073,70073,69723,69723,6972801
10 lug 20233,67703,67933,66813,67153,671524
07 lug 20233,70003,70003,68733,68733,68732
06 lug 20233,76803,76803,70433,70433,704339
05 lug 20233,81013,81563,80793,80793,807937
04 lug 20233,84373,84373,81563,82373,8237549
03 lug 20233,87123,87503,84753,84753,84753.112
30 giu 2023------
29 giu 20233,87203,87203,83563,83563,8356101
28 giu 20233,85723,85723,85723,85723,8572-
27 giu 20233,87733,87873,86953,87873,878749
26 giu 20233,84203,87313,84203,85813,858131
23 giu 20233,79043,86993,79043,86063,860623
22 giu 20233,82023,82023,78793,78793,787953
21 giu 20233,79463,79683,79463,79683,79682
20 giu 20233,80713,81293,80713,81263,812611
19 giu 20233,79273,79273,73043,73043,730419
16 giu 20233,70653,70653,69413,70463,7046103
15 giu 20233,71873,74953,71343,74953,74953
15 giu 20230.0369 Dividendo
14 giu 20233,77423,77993,77093,77093,734011
13 giu 20233,83023,83053,83023,83033,7928949
12 giu 20233,81883,81933,79483,79483,757715
09 giu 20233,78143,78143,76053,76053,723757
08 giu 20233,72303,72653,72153,72653,69004
07 giu 20233,80043,80043,80043,80043,7632-
06 giu 20233,78703,79113,78703,78873,75163
05 giu 20233,78733,79683,78283,79393,7568191
02 giu 20233,83523,84903,82263,82543,7880159
01 giu 20233,82813,85993,81773,84793,8102331
31 mag 20233,84993,86703,83823,83823,8006881
30 mag 20233,77533,81013,76283,81013,7728869
26 mag 20233,68563,69953,67393,68403,648057
25 mag 20233,71623,74573,71153,72263,6862135
24 mag 20233,69713,73333,69713,73333,696855
23 mag 20233,71653,71843,70233,71023,67391.361
22 mag 20233,72963,74363,72553,72553,6890257
19 mag 20233,71703,71993,69913,70263,6664134
18 mag 20233,77493,77493,71313,71313,6768561
17 mag 20233,79993,79993,79993,79993,76272.141
16 mag 20233,83533,83533,78003,78003,7430103
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...